6954 ファナック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 6,160 | 6,370 | 6,140 | 6,290 | 652,800 | 1,258 |
| 2008-12-29 | 6,130 | 6,180 | 6,020 | 6,120 | 411,400 | 1,224 |
| 2008-12-26 | 5,980 | 6,170 | 5,960 | 6,160 | 478,900 | 1,232 |
| 2008-12-25 | 5,900 | 6,000 | 5,870 | 6,000 | 222,700 | 1,200 |
| 2008-12-24 | 6,010 | 6,130 | 5,900 | 5,920 | 883,500 | 1,184 |
| 2008-12-22 | 6,080 | 6,240 | 6,000 | 6,210 | 867,800 | 1,242 |
| 2008-12-19 | 6,350 | 6,350 | 6,000 | 6,010 | 1,727,900 | 1,202 |
| 2008-12-18 | 6,100 | 6,340 | 6,080 | 6,340 | 1,882,200 | 1,268 |
| 2008-12-17 | 6,150 | 6,240 | 5,910 | 6,040 | 1,822,800 | 1,208 |
| 2008-12-16 | 5,800 | 6,020 | 5,760 | 5,950 | 1,062,000 | 1,190 |
| 2008-12-15 | 5,740 | 5,970 | 5,740 | 5,960 | 1,284,000 | 1,192 |
| 2008-12-12 | 5,620 | 5,860 | 5,360 | 5,460 | 3,786,200 | 1,092 |
| 2008-12-11 | 5,870 | 5,930 | 5,740 | 5,910 | 1,380,100 | 1,182 |
| 2008-12-10 | 5,520 | 5,840 | 5,420 | 5,830 | 1,366,900 | 1,166 |
| 2008-12-09 | 5,550 | 5,640 | 5,480 | 5,620 | 1,380,800 | 1,124 |
| 2008-12-08 | 5,160 | 5,480 | 5,080 | 5,450 | 1,459,100 | 1,090 |
| 2008-12-05 | 5,160 | 5,280 | 5,130 | 5,140 | 1,642,800 | 1,028 |
| 2008-12-04 | 5,410 | 5,490 | 5,120 | 5,150 | 1,593,700 | 1,030 |
| 2008-12-03 | 5,470 | 5,520 | 5,250 | 5,400 | 1,463,600 | 1,080 |
| 2008-12-02 | 5,380 | 5,560 | 5,370 | 5,370 | 1,491,300 | 1,074 |
| 2008-12-01 | 5,810 | 5,840 | 5,690 | 5,770 | 778,600 | 1,154 |
| 2008-11-28 | 5,950 | 6,000 | 5,820 | 5,890 | 1,032,800 | 1,178 |
| 2008-11-27 | 6,030 | 6,120 | 5,880 | 5,940 | 858,400 | 1,188 |
| 2008-11-26 | 5,870 | 6,120 | 5,820 | 5,960 | 2,064,900 | 1,192 |
| 2008-11-25 | 5,960 | 6,030 | 5,630 | 5,890 | 1,980,000 | 1,178 |
| 2008-11-21 | 4,920 | 5,760 | 4,870 | 5,680 | 3,445,200 | 1,136 |
| 2008-11-20 | 5,110 | 5,240 | 5,010 | 5,010 | 1,679,600 | 1,002 |
| 2008-11-19 | 5,630 | 5,630 | 5,240 | 5,410 | 1,575,600 | 1,082 |
| 2008-11-18 | 5,560 | 5,620 | 5,480 | 5,580 | 1,264,400 | 1,116 |
| 2008-11-17 | 5,540 | 5,880 | 5,370 | 5,660 | 1,772,900 | 1,132 |
| 2008-11-14 | 5,700 | 5,870 | 5,600 | 5,640 | 2,459,100 | 1,128 |
| 2008-11-13 | 5,600 | 5,630 | 5,280 | 5,350 | 2,608,400 | 1,070 |
| 2008-11-12 | 5,900 | 6,140 | 5,860 | 6,020 | 1,404,000 | 1,204 |
| 2008-11-11 | 6,100 | 6,330 | 6,010 | 6,160 | 1,495,100 | 1,232 |
| 2008-11-10 | 6,260 | 6,480 | 6,180 | 6,400 | 1,834,700 | 1,280 |
| 2008-11-07 | 6,090 | 6,360 | 5,700 | 6,080 | 3,301,200 | 1,216 |
| 2008-11-06 | 6,500 | 6,620 | 6,420 | 6,590 | 2,262,000 | 1,318 |
| 2008-11-05 | 6,970 | 7,030 | 6,810 | 7,000 | 1,638,200 | 1,400 |
| 2008-11-04 | 6,660 | 6,830 | 6,590 | 6,740 | 2,077,100 | 1,348 |
| 2008-10-31 | 6,880 | 6,950 | 6,350 | 6,360 | 2,972,100 | 1,272 |
| 2008-10-30 | 6,200 | 7,190 | 6,050 | 7,180 | 2,516,300 | 1,436 |
| 2008-10-29 | 6,010 | 6,530 | 5,560 | 6,190 | 3,405,700 | 1,238 |
| 2008-10-28 | 5,310 | 6,000 | 5,170 | 6,000 | 5,099,900 | 1,200 |
| 2008-10-27 | 4,970 | 5,360 | 4,960 | 5,110 | 5,335,700 | 1,022 |
| 2008-10-24 | 5,760 | 5,770 | 4,800 | 4,870 | 2,933,100 | 974 |
| 2008-10-23 | 5,980 | 5,980 | 5,510 | 5,800 | 3,894,100 | 1,160 |
| 2008-10-22 | 6,260 | 6,300 | 6,150 | 6,300 | 2,371,700 | 1,260 |
| 2008-10-21 | 6,430 | 6,490 | 6,330 | 6,490 | 1,986,400 | 1,298 |
| 2008-10-20 | 6,070 | 6,260 | 5,930 | 6,080 | 2,269,000 | 1,216 |
| 2008-10-17 | 6,200 | 6,220 | 5,880 | 6,030 | 2,326,800 | 1,206 |
| 2008-10-16 | 6,160 | 6,300 | 6,000 | 6,000 | 2,262,700 | 1,200 |
| 2008-10-15 | 6,630 | 7,020 | 6,570 | 7,000 | 2,029,700 | 1,400 |
| 2008-10-14 | 6,830 | 6,830 | 6,740 | 6,830 | 1,240,400 | 1,366 |
| 2008-10-10 | 5,510 | 6,220 | 5,510 | 5,830 | 4,349,300 | 1,166 |
| 2008-10-09 | 6,600 | 6,870 | 6,460 | 6,510 | 2,409,900 | 1,302 |
| 2008-10-08 | 6,920 | 7,110 | 6,440 | 6,600 | 3,292,500 | 1,320 |
| 2008-10-07 | 6,950 | 7,190 | 6,850 | 7,050 | 1,735,100 | 1,410 |
| 2008-10-06 | 7,240 | 7,250 | 6,980 | 7,160 | 1,552,300 | 1,432 |
| 2008-10-03 | 7,390 | 7,390 | 7,150 | 7,330 | 1,910,500 | 1,466 |
| 2008-10-02 | 7,910 | 8,000 | 7,480 | 7,490 | 1,605,800 | 1,498 |
| 2008-10-01 | 7,870 | 8,000 | 7,740 | 7,800 | 1,015,800 | 1,560 |
| 2008-09-30 | 7,630 | 7,930 | 7,600 | 7,740 | 1,326,100 | 1,548 |
| 2008-09-29 | 8,180 | 8,420 | 7,970 | 8,030 | 1,255,200 | 1,606 |
| 2008-09-26 | 8,360 | 8,400 | 8,010 | 8,170 | 984,200 | 1,634 |
| 2008-09-25 | 7,980 | 8,410 | 7,980 | 8,350 | 698,200 | 1,670 |
| 2008-09-24 | 8,240 | 8,370 | 8,100 | 8,370 | 1,975,500 | 1,674 |
| 2008-09-22 | 8,740 | 8,780 | 8,470 | 8,640 | 1,726,900 | 1,728 |
| 2008-09-19 | 7,750 | 8,340 | 7,720 | 8,340 | 2,522,800 | 1,668 |
| 2008-09-18 | 7,140 | 7,400 | 7,110 | 7,350 | 1,094,800 | 1,470 |
| 2008-09-17 | 7,330 | 7,490 | 7,290 | 7,440 | 1,359,500 | 1,488 |
| 2008-09-16 | 7,360 | 7,450 | 7,270 | 7,290 | 1,351,300 | 1,458 |
| 2008-09-12 | 7,720 | 7,800 | 7,610 | 7,760 | 2,935,700 | 1,552 |
| 2008-09-11 | 7,590 | 7,670 | 7,510 | 7,540 | 941,800 | 1,508 |
| 2008-09-10 | 7,670 | 7,730 | 7,530 | 7,690 | 1,192,000 | 1,538 |
| 2008-09-09 | 8,000 | 8,010 | 7,820 | 7,870 | 736,100 | 1,574 |
| 2008-09-08 | 8,000 | 8,170 | 7,960 | 8,060 | 1,425,900 | 1,612 |
| 2008-09-05 | 7,640 | 7,700 | 7,530 | 7,620 | 1,380,800 | 1,524 |
| 2008-09-04 | 7,870 | 7,870 | 7,670 | 7,840 | 1,487,000 | 1,568 |
| 2008-09-03 | 7,960 | 8,030 | 7,870 | 7,880 | 1,193,400 | 1,576 |
| 2008-09-02 | 8,120 | 8,190 | 7,760 | 7,920 | 1,453,900 | 1,584 |
| 2008-09-01 | 8,150 | 8,230 | 8,130 | 8,160 | 742,700 | 1,632 |
| 2008-08-29 | 8,220 | 8,270 | 8,160 | 8,220 | 1,369,000 | 1,644 |
| 2008-08-28 | 8,190 | 8,190 | 8,030 | 8,120 | 1,481,600 | 1,624 |
| 2008-08-27 | 8,090 | 8,150 | 8,030 | 8,090 | 1,433,500 | 1,618 |
| 2008-08-26 | 7,980 | 8,050 | 7,960 | 8,010 | 1,510,300 | 1,602 |
| 2008-08-25 | 8,290 | 8,340 | 8,160 | 8,160 | 909,900 | 1,632 |
| 2008-08-22 | 8,250 | 8,280 | 8,060 | 8,120 | 1,260,200 | 1,624 |
| 2008-08-21 | 8,410 | 8,420 | 8,280 | 8,330 | 912,800 | 1,666 |
| 2008-08-20 | 8,400 | 8,490 | 8,280 | 8,390 | 1,258,600 | 1,678 |
| 2008-08-19 | 8,730 | 8,730 | 8,400 | 8,500 | 1,234,900 | 1,700 |
| 2008-08-18 | 8,630 | 8,940 | 8,630 | 8,730 | 1,095,400 | 1,746 |
| 2008-08-15 | 8,710 | 8,760 | 8,640 | 8,690 | 606,000 | 1,738 |
| 2008-08-14 | 8,650 | 8,730 | 8,480 | 8,590 | 920,600 | 1,718 |
| 2008-08-13 | 8,870 | 8,890 | 8,620 | 8,680 | 1,155,200 | 1,736 |
| 2008-08-12 | 9,150 | 9,180 | 8,810 | 8,840 | 1,346,800 | 1,768 |
| 2008-08-11 | 8,920 | 9,180 | 8,900 | 9,120 | 1,211,800 | 1,824 |
| 2008-08-08 | 8,780 | 8,930 | 8,610 | 8,840 | 2,262,600 | 1,768 |
| 2008-08-07 | 8,680 | 8,820 | 8,670 | 8,780 | 1,295,500 | 1,756 |
| 2008-08-06 | 8,700 | 8,720 | 8,540 | 8,580 | 1,563,000 | 1,716 |
| 2008-08-05 | 8,250 | 8,530 | 8,250 | 8,400 | 1,373,700 | 1,680 |
| 2008-08-04 | 8,500 | 8,500 | 8,270 | 8,290 | 2,086,300 | 1,658 |
| 2008-08-01 | 8,580 | 8,630 | 8,490 | 8,510 | 1,534,500 | 1,702 |
| 2008-07-31 | 8,960 | 8,960 | 8,530 | 8,620 | 1,977,300 | 1,724 |
| 2008-07-30 | 8,880 | 8,950 | 8,740 | 8,860 | 1,533,000 | 1,772 |
| 2008-07-29 | 9,030 | 9,040 | 8,730 | 8,870 | 2,411,300 | 1,774 |
| 2008-07-28 | 9,250 | 9,440 | 9,110 | 9,200 | 2,502,400 | 1,840 |
| 2008-07-25 | 9,870 | 9,870 | 9,300 | 9,350 | 3,290,900 | 1,870 |
| 2008-07-24 | 10,080 | 10,130 | 9,930 | 10,070 | 1,253,300 | 2,014 |
| 2008-07-23 | 9,960 | 10,050 | 9,840 | 9,980 | 1,673,200 | 1,996 |
| 2008-07-22 | 9,580 | 9,720 | 9,430 | 9,660 | 1,216,500 | 1,932 |
| 2008-07-18 | 9,440 | 9,530 | 9,220 | 9,280 | 1,159,900 | 1,856 |
| 2008-07-17 | 9,320 | 9,450 | 9,240 | 9,410 | 1,066,500 | 1,882 |
| 2008-07-16 | 9,110 | 9,230 | 9,040 | 9,220 | 1,216,200 | 1,844 |
| 2008-07-15 | 9,320 | 9,380 | 9,210 | 9,210 | 1,142,600 | 1,842 |
| 2008-07-14 | 9,410 | 9,640 | 9,410 | 9,510 | 892,200 | 1,902 |
| 2008-07-11 | 9,570 | 9,580 | 9,320 | 9,450 | 2,025,900 | 1,890 |
| 2008-07-10 | 9,460 | 9,560 | 9,380 | 9,470 | 1,003,400 | 1,894 |
| 2008-07-09 | 9,760 | 9,820 | 9,520 | 9,560 | 1,072,100 | 1,912 |
| 2008-07-08 | 9,700 | 9,730 | 9,450 | 9,470 | 1,585,600 | 1,894 |
| 2008-07-07 | 9,720 | 9,910 | 9,650 | 9,820 | 1,068,100 | 1,964 |
| 2008-07-04 | 9,900 | 9,950 | 9,750 | 9,820 | 1,250,600 | 1,964 |
| 2008-07-03 | 9,900 | 9,940 | 9,580 | 9,860 | 2,304,100 | 1,972 |
| 2008-07-02 | 10,030 | 10,030 | 9,820 | 9,900 | 2,027,900 | 1,980 |
| 2008-07-01 | 10,010 | 10,080 | 9,900 | 9,900 | 3,712,700 | 1,980 |
| 2008-06-30 | 10,800 | 10,800 | 10,370 | 10,370 | 1,679,200 | 2,074 |
| 2008-06-27 | 10,750 | 10,770 | 10,590 | 10,700 | 2,025,500 | 2,140 |
| 2008-06-26 | 11,280 | 11,310 | 11,050 | 11,180 | 2,097,400 | 2,236 |
| 2008-06-25 | 11,450 | 11,540 | 11,280 | 11,400 | 958,400 | 2,280 |
| 2008-06-24 | 11,630 | 11,680 | 11,500 | 11,560 | 936,400 | 2,312 |
| 2008-06-23 | 11,430 | 11,850 | 11,400 | 11,800 | 1,410,400 | 2,360 |
| 2008-06-20 | 11,680 | 11,900 | 11,530 | 11,630 | 1,058,000 | 2,326 |
| 2008-06-19 | 11,660 | 11,680 | 11,520 | 11,670 | 903,100 | 2,334 |
| 2008-06-18 | 11,690 | 11,960 | 11,680 | 11,860 | 758,700 | 2,372 |
| 2008-06-17 | 11,880 | 11,890 | 11,650 | 11,780 | 1,011,600 | 2,356 |
| 2008-06-16 | 11,580 | 11,810 | 11,500 | 11,760 | 1,057,900 | 2,352 |
| 2008-06-13 | 11,360 | 11,510 | 11,260 | 11,380 | 5,689,800 | 2,276 |
| 2008-06-12 | 11,000 | 11,180 | 11,000 | 11,160 | 969,000 | 2,232 |
| 2008-06-11 | 11,290 | 11,410 | 11,070 | 11,400 | 1,058,200 | 2,280 |
| 2008-06-10 | 11,450 | 11,450 | 10,990 | 11,090 | 1,031,300 | 2,218 |
| 2008-06-09 | 11,300 | 11,360 | 11,240 | 11,250 | 806,400 | 2,250 |
| 2008-06-06 | 11,840 | 11,840 | 11,680 | 11,700 | 641,500 | 2,340 |
| 2008-06-05 | 11,630 | 11,690 | 11,450 | 11,550 | 1,008,700 | 2,310 |
| 2008-06-04 | 11,730 | 11,840 | 11,690 | 11,830 | 1,011,900 | 2,366 |
| 2008-06-03 | 11,520 | 11,730 | 11,480 | 11,730 | 1,353,700 | 2,346 |
| 2008-06-02 | 11,540 | 11,740 | 11,410 | 11,720 | 1,322,400 | 2,344 |
| 2008-05-30 | 11,100 | 11,480 | 11,040 | 11,450 | 1,307,600 | 2,290 |
| 2008-05-29 | 10,780 | 11,100 | 10,750 | 11,080 | 1,321,100 | 2,216 |
| 2008-05-28 | 10,750 | 10,890 | 10,480 | 10,540 | 974,400 | 2,108 |
| 2008-05-27 | 10,540 | 10,770 | 10,540 | 10,710 | 665,900 | 2,142 |
| 2008-05-26 | 10,660 | 10,710 | 10,450 | 10,520 | 1,030,100 | 2,104 |
| 2008-05-23 | 10,760 | 11,030 | 10,690 | 10,890 | 768,100 | 2,178 |
| 2008-05-22 | 10,570 | 10,980 | 10,500 | 10,940 | 1,088,200 | 2,188 |
| 2008-05-21 | 10,870 | 11,030 | 10,820 | 10,860 | 920,400 | 2,172 |
| 2008-05-20 | 10,810 | 11,060 | 10,810 | 10,910 | 670,500 | 2,182 |
| 2008-05-19 | 10,970 | 11,050 | 10,880 | 11,010 | 715,800 | 2,202 |
| 2008-05-16 | 11,220 | 11,250 | 10,910 | 10,960 | 698,800 | 2,192 |
| 2008-05-15 | 11,010 | 11,110 | 10,960 | 11,020 | 1,092,100 | 2,204 |
| 2008-05-14 | 10,760 | 11,100 | 10,720 | 11,100 | 1,389,500 | 2,220 |
| 2008-05-13 | 10,780 | 10,800 | 10,480 | 10,730 | 2,230,500 | 2,146 |
| 2008-05-12 | 10,800 | 10,940 | 10,760 | 10,880 | 933,000 | 2,176 |
| 2008-05-09 | 11,140 | 11,260 | 10,980 | 11,000 | 1,852,000 | 2,200 |
| 2008-05-08 | 11,090 | 11,210 | 11,060 | 11,070 | 1,251,600 | 2,214 |
| 2008-05-07 | 11,550 | 11,650 | 11,240 | 11,290 | 1,338,400 | 2,258 |
| 2008-05-02 | 11,350 | 11,490 | 11,340 | 11,450 | 1,265,500 | 2,290 |
| 2008-05-01 | 10,940 | 11,090 | 10,940 | 11,040 | 1,199,600 | 2,208 |
| 2008-04-30 | 10,610 | 11,130 | 10,590 | 10,930 | 1,996,100 | 2,186 |
| 2008-04-28 | 10,570 | 10,880 | 10,570 | 10,860 | 1,518,700 | 2,172 |
| 2008-04-25 | 10,430 | 10,560 | 10,320 | 10,560 | 2,054,400 | 2,112 |
| 2008-04-24 | 10,030 | 10,070 | 9,650 | 9,880 | 2,322,200 | 1,976 |
| 2008-04-23 | 9,920 | 10,100 | 9,920 | 9,930 | 591,600 | 1,986 |
| 2008-04-22 | 10,130 | 10,170 | 10,010 | 10,060 | 1,125,000 | 2,012 |
| 2008-04-21 | 10,250 | 10,280 | 10,030 | 10,120 | 918,000 | 2,024 |
| 2008-04-18 | 9,790 | 9,890 | 9,760 | 9,860 | 865,000 | 1,972 |
| 2008-04-17 | 9,680 | 9,940 | 9,680 | 9,880 | 1,424,600 | 1,976 |
| 2008-04-16 | 9,480 | 9,560 | 9,400 | 9,400 | 673,700 | 1,880 |
| 2008-04-15 | 9,240 | 9,450 | 9,180 | 9,380 | 978,100 | 1,876 |
| 2008-04-14 | 9,210 | 9,330 | 9,160 | 9,260 | 1,051,000 | 1,852 |
| 2008-04-11 | 9,390 | 9,650 | 9,360 | 9,610 | 2,359,600 | 1,922 |
| 2008-04-10 | 9,650 | 9,650 | 9,260 | 9,260 | 2,280,200 | 1,852 |
| 2008-04-09 | 9,930 | 10,010 | 9,720 | 9,870 | 992,800 | 1,974 |
| 2008-04-08 | 9,940 | 10,190 | 9,920 | 9,920 | 728,400 | 1,984 |
| 2008-04-07 | 10,050 | 10,120 | 9,950 | 10,100 | 759,700 | 2,020 |
| 2008-04-04 | 9,940 | 10,050 | 9,870 | 10,040 | 651,100 | 2,008 |
| 2008-04-03 | 9,810 | 9,980 | 9,750 | 9,970 | 806,400 | 1,994 |
| 2008-04-02 | 9,720 | 9,840 | 9,680 | 9,810 | 1,139,000 | 1,962 |
| 2008-04-01 | 9,380 | 9,620 | 9,310 | 9,420 | 1,057,800 | 1,884 |
| 2008-03-31 | 9,580 | 9,670 | 9,380 | 9,480 | 918,900 | 1,896 |
| 2008-03-28 | 9,260 | 9,700 | 9,200 | 9,680 | 992,900 | 1,936 |
| 2008-03-27 | 9,300 | 9,360 | 9,180 | 9,360 | 972,300 | 1,872 |
| 2008-03-26 | 9,490 | 9,600 | 9,430 | 9,510 | 612,600 | 1,902 |
| 2008-03-25 | 9,380 | 9,580 | 9,300 | 9,560 | 751,400 | 1,912 |
| 2008-03-24 | 9,300 | 9,370 | 9,250 | 9,280 | 524,700 | 1,856 |
| 2008-03-21 | 9,310 | 9,390 | 9,200 | 9,360 | 741,000 | 1,872 |
| 2008-03-19 | 9,330 | 9,380 | 9,010 | 9,140 | 960,500 | 1,828 |
| 2008-03-18 | 8,910 | 9,030 | 8,860 | 9,030 | 1,371,500 | 1,806 |
| 2008-03-17 | 8,960 | 9,050 | 8,640 | 8,710 | 1,669,900 | 1,742 |
| 2008-03-14 | 9,100 | 9,230 | 9,000 | 9,060 | 5,101,700 | 1,812 |
| 2008-03-13 | 9,250 | 9,340 | 8,940 | 9,030 | 1,463,400 | 1,806 |
| 2008-03-12 | 9,360 | 9,550 | 9,310 | 9,410 | 1,622,400 | 1,882 |
| 2008-03-11 | 9,000 | 9,240 | 8,930 | 9,160 | 1,059,100 | 1,832 |
| 2008-03-10 | 9,240 | 9,420 | 8,990 | 9,120 | 1,311,300 | 1,824 |
| 2008-03-07 | 9,200 | 9,320 | 9,100 | 9,230 | 1,209,800 | 1,846 |
| 2008-03-06 | 9,410 | 9,740 | 9,360 | 9,550 | 1,223,500 | 1,910 |
| 2008-03-05 | 9,350 | 9,390 | 9,260 | 9,310 | 981,300 | 1,862 |
| 2008-03-04 | 9,260 | 9,360 | 9,100 | 9,300 | 1,177,800 | 1,860 |
| 2008-03-03 | 9,420 | 9,420 | 9,060 | 9,060 | 2,713,300 | 1,812 |
| 2008-02-29 | 10,010 | 10,050 | 9,850 | 9,920 | 1,294,500 | 1,984 |
| 2008-02-28 | 10,310 | 10,440 | 10,200 | 10,380 | 831,000 | 2,076 |
| 2008-02-27 | 10,460 | 10,460 | 10,330 | 10,460 | 833,200 | 2,092 |
| 2008-02-26 | 10,400 | 10,420 | 10,200 | 10,280 | 919,300 | 2,056 |
| 2008-02-25 | 10,000 | 10,350 | 10,000 | 10,250 | 1,750,500 | 2,050 |
| 2008-02-22 | 9,860 | 10,040 | 9,780 | 9,980 | 1,500,700 | 1,996 |
| 2008-02-21 | 9,770 | 10,040 | 9,710 | 9,960 | 1,615,700 | 1,992 |
| 2008-02-20 | 10,060 | 10,190 | 9,660 | 9,670 | 1,606,100 | 1,934 |
| 2008-02-19 | 10,020 | 10,250 | 9,950 | 10,230 | 1,045,200 | 2,046 |
| 2008-02-18 | 9,960 | 10,190 | 9,940 | 10,010 | 759,500 | 2,002 |
| 2008-02-15 | 9,650 | 9,940 | 9,520 | 9,850 | 973,400 | 1,970 |
| 2008-02-14 | 9,550 | 9,820 | 9,520 | 9,770 | 1,589,000 | 1,954 |
| 2008-02-13 | 9,040 | 9,350 | 9,040 | 9,300 | 1,447,900 | 1,860 |
| 2008-02-12 | 8,950 | 9,030 | 8,880 | 8,940 | 1,284,800 | 1,788 |
| 2008-02-08 | 9,160 | 9,210 | 8,850 | 8,920 | 2,193,900 | 1,784 |
| 2008-02-07 | 9,060 | 9,360 | 9,030 | 9,290 | 1,262,100 | 1,858 |
| 2008-02-06 | 9,160 | 9,200 | 8,990 | 9,160 | 1,994,000 | 1,832 |
| 2008-02-05 | 9,700 | 9,730 | 9,420 | 9,560 | 1,399,200 | 1,912 |
| 2008-02-04 | 9,360 | 9,760 | 9,340 | 9,730 | 1,378,300 | 1,946 |
| 2008-02-01 | 9,200 | 9,430 | 9,160 | 9,260 | 1,184,700 | 1,852 |
| 2008-01-31 | 8,860 | 9,460 | 8,840 | 9,380 | 1,588,000 | 1,876 |
| 2008-01-30 | 9,210 | 9,210 | 8,960 | 9,060 | 1,792,600 | 1,812 |
| 2008-01-29 | 9,220 | 9,230 | 8,960 | 9,110 | 2,209,600 | 1,822 |
| 2008-01-28 | 9,150 | 9,150 | 8,500 | 8,500 | 2,952,400 | 1,700 |
| 2008-01-25 | 8,990 | 9,350 | 8,990 | 9,350 | 1,468,200 | 1,870 |
| 2008-01-24 | 8,670 | 8,800 | 8,580 | 8,790 | 2,327,700 | 1,758 |
| 2008-01-23 | 8,730 | 8,790 | 8,420 | 8,540 | 2,680,000 | 1,708 |
| 2008-01-22 | 8,300 | 8,750 | 8,290 | 8,540 | 2,131,400 | 1,708 |
| 2008-01-21 | 9,000 | 9,150 | 8,700 | 8,710 | 1,385,100 | 1,742 |
| 2008-01-18 | 8,690 | 9,380 | 8,620 | 9,170 | 3,058,500 | 1,834 |
| 2008-01-17 | 8,550 | 9,000 | 8,460 | 9,000 | 3,418,400 | 1,800 |
| 2008-01-16 | 8,550 | 8,670 | 8,280 | 8,300 | 3,704,100 | 1,660 |
| 2008-01-15 | 9,310 | 9,370 | 9,150 | 9,250 | 1,406,300 | 1,850 |
| 2008-01-11 | 9,570 | 9,910 | 9,370 | 9,410 | 2,016,700 | 1,882 |
| 2008-01-10 | 9,630 | 9,810 | 9,630 | 9,640 | 1,126,600 | 1,928 |
| 2008-01-09 | 9,530 | 9,730 | 9,160 | 9,730 | 3,352,200 | 1,946 |
| 2008-01-08 | 10,100 | 10,110 | 9,550 | 9,710 | 2,794,600 | 1,942 |
| 2008-01-07 | 10,170 | 10,350 | 10,130 | 10,220 | 793,600 | 2,044 |
| 2008-01-04 | 10,080 | 10,280 | 10,030 | 10,280 | 1,082,000 | 2,056 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
